Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	30.02	30.18	29.84	30.09	153,761	+0.79(+2.70%)
Oct 30, 2023	29.12	29.32	28.59	29.30	111,296	-0.78(-2.59%)
Oct 27, 2023	30.50	30.50	29.97	30.08	72,288	-0.22(-0.73%)
Oct 26, 2023	30.42	30.59	30.24	30.30	103,325	+0.00(+0.00%)
Oct 25, 2023	30.35	30.60	29.82	30.30	68,500	-0.72(-2.32%)
Oct 24, 2023	30.95	31.26	30.86	31.02	113,100	+0.34(+1.11%)
Oct 23, 2023	30.61	30.86	30.43	30.68	93,848	-0.73(-2.32%)
Oct 20, 2023	31.59	31.83	31.41	31.41	79,245	-0.23(-0.73%)
Oct 19, 2023	31.72	31.85	31.56	31.64	165,504	+1.03(+3.36%)
Oct 18, 2023	30.86	30.86	30.58	30.61	113,296	-0.68(-2.17%)
Oct 17, 2023	31.25	31.43	31.00	31.29	206,288	-0.18(-0.57%)
Oct 16, 2023	31.20	31.57	31.14	31.47	61,136	-0.06(-0.19%)
Oct 13, 2023	31.48	31.96	31.47	31.53	95,105	-0.52(-1.62%)
Oct 12, 2023	32.69	32.79	31.83	32.05	136,598	-0.96(-2.91%)
Oct 11, 2023	33.30	33.30	32.84	33.01	66,669	-0.24(-0.72%)
Oct 10, 2023	33.24	33.39	33.16	33.25	96,976	+0.39(+1.19%)
Oct 09, 2023	32.72	32.90	32.57	32.86	50,283	-0.37(-1.11%)
Oct 06, 2023	32.68	33.27	32.63	33.23	70,675	+0.53(+1.62%)
Oct 05, 2023	32.75	32.78	32.43	32.70	54,783	+0.04(+0.12%)
Oct 04, 2023	32.65	32.68	32.28	32.66	43,687	+0.35(+1.10%)
Oct 03, 2023	32.42	32.45	32.22	32.30	50,930	-0.02(-0.08%)
Oct 02, 2023	32.57	32.57	32.25	32.33	55,451	-1.02(-3.06%)
Sep 29, 2023	33.77	33.78	33.31	33.35	38,616	+0.41(+1.24%)
Sep 28, 2023	32.84	33.01	32.81	32.94	78,641	+0.20(+0.61%)
Sep 27, 2023	33.14	33.19	32.53	32.74	45,147	-0.62(-1.86%)
Sep 26, 2023	33.41	33.51	33.36	33.36	50,053	-0.23(-0.68%)
Sep 25, 2023	33.44	33.63	33.53	33.59	67,402	-0.28(-0.83%)
Sep 22, 2023	34.28	34.28	33.81	33.87	52,761	-0.17(-0.50%)
Sep 21, 2023	34.24	34.35	34.04	34.04	36,354	-0.17(-0.50%)
Sep 20, 2023	34.29	34.55	34.16	34.21	42,332	+0.49(+1.45%)
Sep 19, 2023	34.09	34.17	33.47	33.72	58,472	-0.61(-1.78%)
Sep 18, 2023	34.78	34.78	34.33	34.33	43,216	-0.98(-2.78%)
Sep 15, 2023	35.44	35.52	35.17	35.31	50,433	+0.04(+0.11%)
Sep 14, 2023	34.87	35.27	34.87	35.27	33,956	+0.92(+2.66%)
Sep 13, 2023	34.12	34.48	34.12	34.35	22,524	-0.04(-0.10%)
Sep 12, 2023	34.34	34.55	33.90	34.39	47,185	-1.24(-3.48%)
Sep 11, 2023	35.33	35.67	35.30	35.63	63,966	+0.26(+0.74%)
Sep 08, 2023	36.02	36.02	35.24	35.37	31,694	-0.55(-1.53%)
Sep 07, 2023	35.89	36.05	35.70	35.92	49,888	-0.21(-0.58%)
Sep 06, 2023	36.27	36.27	35.95	36.13	67,616	-0.27(-0.74%)
Sep 05, 2023	36.71	36.77	36.40	36.40	66,389	+0.41(+1.14%)
Sep 01, 2023	36.32	36.37	35.99	35.99	47,125	-0.06(-0.17%)
Aug 31, 2023	36.28	36.28	35.99	36.05	25,622	-0.25(-0.69%)
Aug 30, 2023	36.35	36.39	36.19	36.30	28,257	+0.33(+0.92%)
Aug 29, 2023	35.34	35.98	35.34	35.97	34,421	+0.87(+2.48%)
Aug 28, 2023	35.14	35.21	35.04	35.10	46,258	+0.27(+0.78%)
Aug 25, 2023	34.77	34.91	34.49	34.83	25,103	+0.07(+0.22%)
Aug 24, 2023	35.06	35.08	34.76	34.76	261,107	-0.27(-0.76%)
Aug 23, 2023	34.83	35.02	34.83	35.02	49,669	+0.78(+2.28%)
Aug 22, 2023	34.50	34.50	34.16	34.24	63,660	-0.35(-1.01%)
Aug 21, 2023	34.63	34.66	34.39	34.59	105,308	-0.02(-0.06%)
Aug 18, 2023	34.47	34.75	34.47	34.61	101,437	-0.20(-0.59%)
Aug 17, 2023	34.99	35.12	34.78	34.81	83,596	-0.05(-0.13%)
Aug 16, 2023	35.03	35.09	34.73	34.86	55,012	-0.33(-0.94%)
Aug 15, 2023	35.31	35.39	35.06	35.19	60,697	-0.41(-1.15%)
Aug 14, 2023	35.29	35.65	35.29	35.60	49,510	-0.29(-0.81%)
Aug 11, 2023	35.85	35.97	35.72	35.89	218,838	-0.49(-1.35%)
Aug 10, 2023	36.47	36.89	36.12	36.38	170,263	+0.73(+2.05%)
Aug 09, 2023	35.72	35.82	35.63	35.65	58,230	+0.05(+0.14%)
Aug 08, 2023	35.23	35.71	35.23	35.60	77,239	+0.28(+0.79%)
Aug 07, 2023	35.45	35.47	35.20	35.32	33,326	-0.20(-0.56%)
Aug 04, 2023	35.69	35.84	35.43	35.52	35,143	-0.44(-1.22%)
Aug 03, 2023	35.83	36.13	35.67	35.96	56,028	+1.17(+3.36%)
Aug 02, 2023	34.66	34.88	34.66	34.79	42,893	-0.42(-1.19%)